Stockscreener 앱 받기
16.38
1.15%
-0.19
시간 외 거래:
16.31
-0.07
-0.43%
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $16.66 | $16.30 | $0.365 | 2,502,389.0 | -1.15% |
| 2026-09-21 | $16.58 | $16.11 | $0.465 | 7,870,103.0 | +1.78% |
| 2026-09-18 | $16.36 | $16.18 | $0.18 | 5,382,847.0 | +1.75% |
| 2026-09-17 | $16.07 | $15.92 | $0.15 | 3,543,918.0 | +0.19% |
| 2026-09-16 | $16.14 | $15.86 | $0.285 | 5,659,655.0 | -1.48% |
| 2026-09-15 | $16.41 | $16.06 | $0.35 | 6,417,372.0 | -2.93% |
| 2026-09-14 | $16.92 | $16.65 | $0.27 | 3,494,977.0 | -1.36% |
| 2026-09-11 | $17.20 | $16.89 | $0.315 | 4,070,515.0 | +1.44% |
| 2026-09-10 | $16.96 | $16.65 | $0.31 | 3,964,835.0 | -1.07% |
| 2026-09-09 | $17.11 | $16.83 | $0.28 | 4,262,278.0 | -2.32% |
| 2026-09-08 | $17.50 | $17.09 | $0.415 | 5,497,981.0 | -3.63% |
| 2026-09-04 | $18.21 | $17.84 | $0.37 | 6,189,622.0 | +0.06% |
| 2026-09-03 | $17.99 | $17.65 | $0.34 | 2,663,407.0 | -0.17% |
| 2026-09-02 | $18.02 | $17.85 | $0.17 | 2,227,660.0 | +1.13% |
| 2026-09-01 | $17.92 | $17.52 | $0.395 | 3,118,634.0 | +3.20% |
| 2026-08-31 | $17.87 | $17.18 | $0.69 | 5,047,806.0 | -6.17% |
| 2026-08-28 | $18.90 | $18.09 | $0.81 | 14,122,368.0 | +3.33% |
| 2026-08-27 | $17.93 | $17.68 | $0.245 | 3,328,065.0 | -0.78% |
| 2026-08-26 | $18.51 | $17.86 | $0.645 | 4,882,728.0 | -0.78% |
| 2026-08-25 | $18.09 | $17.50 | $0.585 | 4,674,566.0 | +1.69% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $18.21 | $15.86 | $2.36 | 69,368,582.0 | -4.71% |
| 2026-08 | $18.90 | $16.67 | $2.23 | 84,294,138.0 | +1.36% |
| 2026-07 | $17.68 | $14.60 | $3.08 | 80,413,132.0 | +16.72% |
| 2026-06 | $17.38 | $13.81 | $3.57 | 92,476,053.0 | -12.47% |
| 2026-05 | $19.77 | $16.01 | $3.75 | 113,127,978.0 | -3.09% |
| 2026-04 | $17.13 | $14.59 | $2.54 | 78,420,803.0 | +14.43% |
| 2026-03 | $17.54 | $14.40 | $3.14 | 100,179,483.0 | -9.00% |
| 2026-02 | $19.08 | $16.34 | $2.74 | 89,517,487.0 | -12.13% |
| 2026-01 | $19.88 | $15.26 | $4.62 | 106,529,456.0 | +18.78% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.66 | $15.82 | $1.84 | 83,705,018.0 | -8.07% |
| 2025-11 | $17.68 | $15.38 | $2.29 | 105,991,442.0 | +1.06% |
| 2025-10 | $19.36 | $16.78 | $2.58 | 101,927,930.0 | -10.26% |
| 2025-09 | $20.98 | $17.83 | $3.15 | 121,516,114.0 | +8.08% |
| 2025-08 | $19.70 | $17.26 | $2.44 | 126,625,458.0 | -4.56% |
| 2025-07 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| 2025-06 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| 2025-05 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -9.06% |
| 2025-04 | $22.25 | $17.04 | $5.21 | 201,493,491.0 | +1.05% |
| 2025-03 | $25.16 | $19.96 | $5.20 | 246,658,170.0 | -9.79% |
| 2025-02 | $23.43 | $16.42 | $7.01 | 191,161,740.0 | +27.77% |
| 2025-01 | $18.90 | $16.05 | $2.85 | 130,123,669.0 | -5.37% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
1.39%
0.29%
자본화:
|
볼륨(24시간):